Columbia Disciplined Growth Fund Institutional Class (CLQZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.94
-0.10 (-0.91%)
Feb 25, 2025, 9:37 AM EST
CLQZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1.20% |
| Mar 11, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.30% |
| Mar 10, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -3.93% |
| Mar 7, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.77% |
| Mar 6, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -2.63% |
| Mar 5, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 1.14% |
| Mar 4, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.66% |
| Mar 3, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -2.67% |
| Feb 28, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 1.30% |
| Feb 27, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -2.45% |
| Feb 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.55% |
| Feb 25, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.91% |
| Feb 24, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -1.08% |
| Feb 21, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -2.62% |
| Feb 20, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.69% |
| Feb 19, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.09% |
| Feb 18, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.26% |
| Feb 14, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.09% |
| Feb 13, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.79% |
| Feb 12, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.44% |
| Feb 11, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.26% |
| Feb 10, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.79% |
| Feb 7, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.61% |
| Feb 6, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.26% |
| Feb 5, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.35% |
| Feb 4, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 1.06% |
| Feb 3, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -1.14% |
| Jan 31, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.52% |
| Jan 30, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.35% |
| Jan 29, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.52% |
| Jan 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.86% |
| Jan 27, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -2.84% |
| Jan 24, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.34% |
| Jan 23, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.43% |
| Jan 22, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 1.13% |
| Jan 21, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.70% |
| Jan 17, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.06% |
| Jan 16, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.35% |
| Jan 15, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 2.44% |
| Jan 14, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.18% |
| Jan 13, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.27% |
| Jan 10, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.60% |
| Jan 8, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.09% |
| Jan 7, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -1.74% |
| Jan 6, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 1.41% |
| Jan 3, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 1.53% |
| Jan 2, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Dec 31, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.80% |
| Dec 30, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -1.14% |
| Dec 27, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -1.39% |